Integra Lifesciences (NQ: IART )

34.62 -0.21 (-0.59%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 64.77 65.09 62.94 63.39 399,865 -1.20(-1.86%)
Jul 30, 2019 63.49 64.69 63.30 64.59 425,212 +1.08(+1.70%)
Jul 29, 2019 62.91 63.58 62.73 63.51 331,489 +0.24(+0.38%)
Jul 26, 2019 62.97 63.92 62.78 63.27 431,300 +1.13(+1.82%)
Jul 25, 2019 64.07 64.07 62.08 62.14 565,395 -1.08(-1.71%)
Jul 24, 2019 57.50 63.73 57.05 63.22 1,274,399 +7.74(+13.95%)
Jul 23, 2019 54.69 55.60 54.40 55.48 442,736 +0.82(+1.50%)
Jul 22, 2019 54.69 55.07 54.15 54.66 345,254 +0.23(+0.42%)
Jul 19, 2019 54.80 55.50 52.01 54.43 366,000 -0.42(-0.77%)
Jul 18, 2019 53.98 54.85 53.46 54.85 400,127 +0.91(+1.69%)
Jul 17, 2019 53.51 54.17 53.34 53.94 257,715 +0.65(+1.22%)
Jul 16, 2019 53.94 53.98 53.06 53.29 398,315 -0.51(-0.95%)
Jul 15, 2019 54.25 54.38 53.73 53.80 331,513 -0.43(-0.79%)
Jul 12, 2019 54.73 54.75 54.01 54.23 240,700 -0.51(-0.93%)
Jul 11, 2019 54.69 54.84 53.95 54.74 201,802 +0.10(+0.18%)
Jul 10, 2019 54.26 54.78 54.07 54.64 228,546 +0.60(+1.11%)
Jul 09, 2019 54.12 54.31 53.64 54.04 379,940 -0.17(-0.31%)
Jul 08, 2019 54.70 54.70 54.00 54.21 262,194 -0.69(-1.26%)
Jul 05, 2019 54.76 55.37 54.37 54.90 254,000 -0.18(-0.33%)
Jul 03, 2019 54.29 55.21 54.07 55.08 549,200 +0.82(+1.51%)
Jul 02, 2019 55.00 55.18 53.88 54.26 440,769 -1.16(-2.09%)
Jul 01, 2019 56.49 56.71 54.77 55.42 741,195 -0.43(-0.77%)
Jun 28, 2019 54.54 56.02 54.07 55.85 1,687,300 +1.48(+2.72%)
Jun 27, 2019 52.97 54.44 52.97 54.37 496,513 +1.52(+2.88%)
Jun 26, 2019 54.09 54.60 52.79 52.85 454,000 -1.19(-2.20%)
Jun 25, 2019 53.36 54.64 52.97 54.04 831,676 +0.80(+1.50%)
Jun 24, 2019 53.20 53.63 52.83 53.24 377,357 -0.05(-0.09%)
Jun 21, 2019 53.26 53.38 52.54 53.29 412,500 +0.18(+0.34%)
Jun 20, 2019 53.19 53.33 52.64 53.11 381,445 +0.38(+0.72%)
Jun 19, 2019 51.89 52.82 51.48 52.73 204,945 +0.85(+1.64%)
Jun 18, 2019 51.26 52.03 51.03 51.88 433,366 +0.72(+1.41%)
Jun 17, 2019 51.00 51.26 50.43 51.16 189,123 +0.28(+0.55%)
Jun 14, 2019 51.05 51.34 50.74 50.88 313,600 -0.22(-0.43%)
Jun 13, 2019 50.66 51.22 50.11 51.10 347,737 +0.50(+0.99%)
Jun 12, 2019 49.73 50.70 49.46 50.60 352,748 +0.89(+1.79%)
Jun 11, 2019 50.36 50.36 49.23 49.71 312,620 -0.28(-0.56%)
Jun 10, 2019 49.46 50.03 49.26 49.99 551,410 +0.76(+1.54%)
Jun 07, 2019 49.48 49.83 49.16 49.23 288,500 +0.06(+0.12%)
Jun 06, 2019 48.29 49.34 48.12 49.17 505,196 +0.92(+1.91%)
Jun 05, 2019 47.96 48.33 47.63 48.25 676,953 +0.43(+0.90%)
Jun 04, 2019 46.96 47.85 46.62 47.82 269,477 +1.35(+2.91%)
Jun 03, 2019 46.53 46.74 46.07 46.47 793,110 -0.13(-0.28%)
May 31, 2019 46.62 47.03 46.28 46.60 415,500 -0.46(-0.98%)
May 30, 2019 47.23 47.85 46.85 47.06 260,513 -0.10(-0.21%)
May 29, 2019 47.49 47.58 46.85 47.16 369,953 -0.46(-0.97%)
May 28, 2019 48.99 49.35 47.59 47.62 293,258 -1.34(-2.74%)
May 24, 2019 48.94 49.41 48.73 48.96 300,800 +0.11(+0.23%)
May 23, 2019 49.21 49.38 48.67 48.85 173,603 -0.91(-1.83%)
May 22, 2019 49.61 50.13 49.41 49.76 256,212 +0.00(+0.00%)
May 21, 2019 49.79 50.41 49.42 49.76 467,836 +0.29(+0.59%)
May 20, 2019 49.12 49.62 48.88 49.47 558,797 +0.04(+0.08%)
May 17, 2019 49.93 50.39 49.15 49.43 272,100 -0.78(-1.55%)
May 16, 2019 50.00 50.59 49.64 50.21 600,250 +0.39(+0.78%)
May 15, 2019 49.64 50.11 48.51 49.82 330,861 -0.28(-0.56%)
May 14, 2019 50.44 50.76 50.06 50.10 404,827 -0.34(-0.67%)
May 13, 2019 51.73 51.94 50.27 50.44 377,937 -2.14(-4.07%)
May 10, 2019 52.57 53.23 51.32 52.58 473,900 -0.23(-0.44%)
May 09, 2019 51.94 52.99 51.20 52.81 471,989 +0.55(+1.05%)
May 08, 2019 51.98 52.75 51.98 52.26 535,218 +0.10(+0.19%)
May 07, 2019 52.77 52.77 51.75 52.16 329,112 -1.00(-1.88%)
May 06, 2019 51.96 53.35 51.65 53.16 273,053 +0.45(+0.85%)
May 03, 2019 52.44 53.20 52.30 52.71 283,600 +0.67(+1.29%)
May 02, 2019 50.87 53.47 50.57 52.04 538,926 +1.16(+2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.